$76.15 -2.96 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
4/16/201576.3876.5376.1876.366,859,850
4/15/201576.4076.6476.1776.215,759,310
4/14/201576.0076.4575.7476.212,920,340
4/13/201576.6076.8376.2376.253,146,790
4/10/201576.5176.7576.4076.673,972,130
4/9/201576.3376.6475.8676.415,251,570
4/8/201575.8276.3575.7676.344,248,500
4/7/201576.0576.1975.6375.633,148,780
4/6/201575.2576.3775.1676.054,989,340
4/2/201574.9575.8174.8775.694,464,780
4/1/201575.1875.3874.5375.027,350,680
3/31/201575.5776.1575.1375.358,129,810
3/30/201575.1675.9075.1675.684,593,000
3/27/201574.4275.0674.4274.913,361,860
3/26/201574.5774.9874.2374.535,054,070
3/25/201576.1276.3175.0075.005,925,750
3/24/201576.6176.7576.2276.245,275,560
3/23/201576.7277.1376.6376.643,730,690
3/20/201576.4376.9376.2776.776,243,340
3/19/201576.3276.9175.9076.184,555,470
3/18/201575.4876.5374.9276.297,718,510
3/17/201575.5475.8475.3675.624,927,310
3/16/201575.4476.0875.4476.045,450,700
3/13/201575.6575.7474.7775.165,582,830
3/11/201574.7974.8674.2374.254,592,440
3/10/201575.2475.3174.6474.667,146,320
3/9/201575.4775.9375.4175.844,224,970
3/6/201576.0676.1775.2675.417,852,500
3/5/201576.5176.5276.1876.327,784,680
3/4/201576.6276.6275.9576.274,666,310
3/3/201576.7376.7576.1476.676,025,540
3/2/201576.0276.9176.0076.8824,004,400
2/27/201576.0376.2275.9075.973,869,120
2/26/201576.2476.3675.9076.073,504,700
2/25/201575.7976.5275.7076.316,842,100
2/24/201575.6375.8075.4975.733,518,590
2/23/201575.3975.6175.1475.373,121,190
2/20/201574.6675.4674.4675.443,930,850
2/19/201574.7675.0874.7674.913,272,460
2/18/201574.5674.7774.4374.684,143,940
2/17/201574.7875.0774.4174.724,121,980
2/13/201574.5374.8974.4474.895,332,410
2/12/201573.8974.4773.6874.444,130,750
2/11/201573.6573.7673.2473.575,313,720
2/10/201573.2573.6972.8673.555,562,000
2/9/201572.5372.9372.4672.664,367,550
2/6/201573.1573.3072.7172.944,648,320
2/5/201572.6573.0972.5673.055,077,540
2/4/201572.1172.9772.0472.609,165,980
2/3/201571.0372.1370.8672.125,614,410
2/2/201570.1770.6769.0670.6220,849,400
1/30/201570.5370.9269.9069.998,027,680
1/29/201570.0470.9069.6470.768,535,020
1/28/201571.1071.1469.7369.815,197,510
1/27/201570.4971.1970.2670.735,886,190
1/26/201570.9071.3470.6871.303,453,400
1/23/201571.1171.2870.7570.934,981,680
1/22/201569.9571.1569.7071.0315,175,100
1/21/201569.2369.9469.0369.729,372,030
1/20/201569.7569.9068.6569.2713,937,300
1/16/201568.8069.7568.5069.679,552,100
1/15/201569.8270.1068.7468.768,051,220
1/14/201569.5669.9368.8669.6610,175,000
1/13/201571.2971.6969.9670.517,551,630
1/12/201571.0371.1270.2270.516,028,350
1/9/201571.7171.7770.8170.895,629,150
1/8/201571.2571.8270.9271.726,399,120
1/6/201570.5570.5769.0969.567,172,950
1/5/201571.3671.5370.1170.268,582,860
1/2/201572.5372.6571.1471.636,185,490
12/31/201472.6772.9872.1272.156,663,960
12/30/201472.5872.7672.2972.446,051,240
12/29/201472.1972.9172.0372.7823,013,600
12/26/201472.0472.3871.9472.2314,102,300
12/24/201472.1572.1571.8271.841,687,800
12/23/201471.8072.1971.7171.967,337,250
12/22/201471.0071.5671.0071.564,951,200
12/19/201470.8871.0770.4670.879,830,140
12/18/201470.8170.9770.0770.9718,848,500
12/17/201468.8269.9468.6469.829,713,910
12/16/201469.3569.8668.4568.519,114,820
12/15/201470.3970.5569.2369.588,882,480
12/12/201470.1470.7569.8670.0012,176,100
12/11/201470.1971.0870.1470.4517,569,800
12/10/201470.7070.8169.8169.885,465,180
12/9/201470.5570.8869.9770.824,438,030
12/8/201471.3871.5370.7170.954,202,940
12/5/201471.3971.6571.3771.534,480,500
12/4/201471.3571.5171.0271.376,095,060
12/3/201471.4071.4871.0971.415,663,160
12/2/201471.1271.4371.0871.295,166,880
12/1/201471.6071.6170.9271.0211,885,500
11/28/201471.2571.9571.2571.813,357,170
11/26/201470.9471.0170.8270.952,337,360
11/25/201470.9871.1870.7070.964,250,910
11/24/201470.4670.7770.3270.743,342,570
11/21/201470.5970.6669.9170.097,782,250
11/20/201469.3070.1069.2869.925,353,100
11/19/201469.4569.6769.2569.625,017,600
11/18/201469.0569.5069.0269.334,482,070
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center